Swedish Orphan Biovitrum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 337.00 | 346.40 | 335.80 | 340.35 | 340.35 | 15,587 |
| 2026-01-30 | 335.60 | 339.00 | 335.60 | 338.50 | 338.50 | 10,438 |
| 2026-01-29 | 333.40 | 342.40 | 333.40 | 338.50 | 338.50 | 21,348 |
| 2026-01-28 | 344.20 | 344.80 | 338.20 | 340.60 | 340.60 | 213,640 |
| 2026-01-27 | 343.00 | 348.60 | 342.80 | 344.97 | 344.97 | 282,167 |
| 2026-01-26 | 340.90 | 342.80 | 337.60 | 342.40 | 342.40 | 109,691 |
| 2026-01-23 | 337.00 | 344.40 | 337.00 | 343.80 | 343.80 | 37,772 |
| 2026-01-22 | 333.20 | 333.80 | 331.60 | 333.20 | 333.20 | 286,602 |
| 2026-01-21 | 323.10 | 329.00 | 322.20 | 326.80 | 326.80 | 34,410 |
| 2026-01-20 | 326.40 | 327.00 | 322.20 | 324.49 | 324.49 | 33,122 |
| 2026-01-19 | 323.40 | 330.80 | 323.40 | 328.94 | 328.94 | 100,083 |
| 2026-01-16 | 340.40 | 341.00 | 331.60 | 333.00 | 333.00 | 364,875 |
| 2026-01-15 | 342.90 | 345.40 | 333.20 | 341.40 | 341.40 | 51,058 |
| 2026-01-14 | 338.80 | 345.00 | 338.80 | 342.90 | 342.90 | 93,317 |
| 2026-01-13 | 336.00 | 339.20 | 335.60 | 337.91 | 337.91 | 49,890 |
| 2026-01-12 | 347.80 | 347.80 | 335.20 | 345.40 | 345.40 | 20,025 |
| 2026-01-09 | 348.60 | 349.40 | 342.00 | 347.90 | 347.90 | 32,834 |
| 2026-01-08 | 350.90 | 352.60 | 344.00 | 345.90 | 345.90 | 28,755 |
| 2026-01-07 | 336.60 | 339.00 | 330.80 | 334.80 | 334.80 | 60,742 |
| 2026-01-06 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | 0 |
| 2026-01-05 | 331.80 | 334.60 | 329.40 | 331.80 | 331.80 | 17,406 |
| 2026-01-02 | 334.90 | 335.60 | 329.60 | 331.80 | 331.80 | 21,089 |
| 2025-12-31 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | 0 |
| 2025-12-30 | 332.20 | 333.20 | 330.20 | 332.20 | 332.20 | 3,976 |
| 2025-12-29 | 329.30 | 334.20 | 329.10 | 334.10 | 334.10 | 17,465 |
| 2025-12-24 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 0 |
| 2025-12-23 | 330.00 | 330.60 | 327.60 | 330.40 | 330.40 | 22,310 |
| 2025-12-22 | 327.80 | 331.20 | 326.60 | 327.70 | 327.70 | 2,524 |
| 2025-12-19 | 323.00 | 328.00 | 323.00 | 325.90 | 325.90 | 271,899 |
| 2025-12-18 | 324.90 | 326.60 | 322.80 | 324.90 | 324.90 | 31,249 |
| 2025-12-17 | 319.50 | 329.60 | 315.80 | 325.30 | 325.30 | 30,799 |
| 2025-12-16 | 322.20 | 323.40 | 316.00 | 318.00 | 318.00 | 65,255 |
| 2025-12-15 | 327.30 | 328.60 | 322.80 | 324.47 | 324.47 | 90,512 |
| 2025-12-12 | 333.70 | 334.60 | 328.60 | 330.10 | 330.10 | 695,060 |
| 2025-12-11 | 329.50 | 333.80 | 328.80 | 333.40 | 333.40 | 44,373 |
| 2025-12-10 | 325.20 | 329.80 | 324.00 | 328.90 | 328.90 | 35,616 |
| 2025-12-09 | 342.30 | 343.80 | 318.40 | 323.80 | 323.80 | 152,082 |
| 2025-12-08 | 342.30 | 344.20 | 341.40 | 342.51 | 342.51 | 11,340 |
| 2025-12-05 | 343.90 | 346.00 | 340.20 | 343.90 | 343.90 | 11,719 |
| 2025-12-04 | 335.70 | 344.80 | 334.00 | 343.30 | 343.30 | 30,406 |
| 2025-12-03 | 335.80 | 335.80 | 326.00 | 328.80 | 328.80 | 34,314 |
| 2025-12-02 | 338.20 | 339.40 | 336.60 | 337.79 | 337.79 | 16,357 |
| 2025-12-01 | 339.50 | 340.00 | 338.40 | 338.93 | 338.93 | 35,227 |
| 2025-11-28 | 342.90 | 343.40 | 338.80 | 339.00 | 339.00 | 26,593 |
| 2025-11-27 | 341.70 | 347.20 | 341.20 | 345.30 | 345.30 | 518,450 |
| 2025-11-26 | 341.10 | 342.60 | 339.20 | 341.10 | 341.10 | 263,267 |
| 2025-11-25 | 337.00 | 339.60 | 334.20 | 338.38 | 338.38 | 671,308 |
| 2025-11-24 | 335.80 | 337.60 | 334.00 | 335.46 | 335.46 | 161,622 |
| 2025-11-21 | 327.00 | 333.60 | 327.00 | 330.70 | 330.70 | 11,239 |
| 2025-11-20 | 336.60 | 336.60 | 331.80 | 332.70 | 332.70 | 12,674 |
| 2025-11-19 | 334.10 | 338.00 | 330.60 | 335.20 | 335.20 | 227,083 |
| 2025-11-18 | 334.00 | 334.00 | 329.40 | 332.18 | 332.18 | 499,719 |
| 2025-11-17 | 338.30 | 340.20 | 334.20 | 335.89 | 335.89 | 223,409 |
| 2025-11-14 | 338.20 | 340.60 | 334.40 | 338.60 | 338.60 | 10,054 |
| 2025-11-13 | 341.20 | 342.40 | 338.80 | 341.20 | 341.20 | 455,969 |
| 2025-11-12 | 338.00 | 340.20 | 337.40 | 338.50 | 338.50 | 305,699 |
| 2025-11-11 | 329.44 | 336.80 | 329.44 | 331.05 | 331.05 | 63,115 |
| 2025-11-10 | 329.80 | 332.70 | 328.80 | 330.45 | 330.45 | 10,507 |
| 2025-11-07 | 330.30 | 330.40 | 321.20 | 323.10 | 323.10 | 55,360 |
| 2025-11-06 | 328.40 | 330.00 | 326.80 | 328.40 | 328.40 | 195,663 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.